日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

戸田建設(1860)の株価時系列情報

戸田建設(1860)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 695 695 683 683 414,700
2020/12/29 692 702 690 701 399,100
2020/12/28 686 689 679 686 436,700
2020/12/25 673 679 668 678 310,000
2020/12/24 661 670 661 664 383,700
2020/12/23 658 658 651 657 333,700
2020/12/22 655 655 647 648 421,500
2020/12/21 670 675 655 658 405,700
2020/12/18 667 668 657 667 548,800
2020/12/17 658 659 652 658 371,500
2020/12/16 663 668 656 656 307,900
2020/12/15 649 657 646 653 241,600
2020/12/14 642 656 642 650 329,800
2020/12/11 642 643 633 640 292,700
2020/12/10 648 648 643 643 222,900
2020/12/09 643 649 640 648 223,300
2020/12/08 635 641 634 638 231,800
2020/12/07 640 646 636 636 328,600
2020/12/04 641 645 636 637 277,300
2020/12/03 635 646 630 643 651,300
2020/12/02 642 645 635 637 738,100
2020/12/01 617 632 616 629 549,600
2020/11/30 636 639 613 613 625,000
2020/11/27 623 639 623 634 685,100
2020/11/26 623 627 617 624 435,700
2020/11/25 650 650 627 630 521,800
2020/11/24 646 649 633 633 526,400
2020/11/20 630 634 626 631 456,800
2020/11/19 630 638 630 633 620,900
2020/11/18 632 638 629 632 529,500
2020/11/17 640 643 629 633 594,900
2020/11/16 632 639 630 635 648,200
2020/11/13 640 644 625 625 701,100
2020/11/12 646 646 633 638 425,600
2020/11/11 653 662 644 650 703,700
2020/11/10 639 642 628 640 775,900
2020/11/09 625 629 617 620 432,700
2020/11/06 610 620 606 618 649,600
2020/11/05 603 612 599 610 1,095,500
2020/11/04 609 616 601 608 740,700
2020/11/02 600 613 599 602 551,800
2020/10/30 593 602 590 594 811,100
2020/10/29 585 597 584 588 476,200
2020/10/28 591 594 582 592 574,800
2020/10/27 603 604 592 601 542,000
2020/10/26 606 614 606 609 376,100
2020/10/23 610 618 606 608 409,200
2020/10/22 620 628 609 613 690,400
2020/10/21 620 631 615 623 760,200
2020/10/20 636 637 620 620 638,000
2020/10/19 650 652 639 646 893,800
2020/10/16 676 680 670 672 267,000
2020/10/15 690 693 680 682 312,400
2020/10/14 698 700 687 694 294,100
2020/10/13 703 708 698 705 186,100
2020/10/12 710 714 702 707 241,900
2020/10/09 719 722 711 712 355,300
2020/10/08 715 721 715 719 373,000
2020/10/07 714 719 708 715 350,300
2020/10/06 719 724 715 720 276,900
2020/10/05 720 730 715 719 333,500
2020/10/02 722 729 707 710 396,800
2020/09/30 738 739 720 720 490,400
2020/09/29 741 747 735 740 572,000
2020/09/28 731 748 728 748 747,300
2020/09/25 716 727 714 717 512,000
2020/09/24 714 716 708 713 412,300
2020/09/23 712 719 708 711 487,400
2020/09/18 701 725 700 723 1,233,200
2020/09/17 701 708 699 701 270,400
2020/09/16 706 707 701 701 263,400
2020/09/15 711 712 701 706 250,400
2020/09/14 703 718 703 715 459,300
2020/09/11 692 695 688 693 612,700
2020/09/10 676 692 676 690 386,800
2020/09/09 670 679 666 676 574,000
2020/09/08 676 684 675 681 336,300
2020/09/07 675 687 675 676 359,000
2020/09/04 675 678 670 675 419,200
2020/09/03 693 693 680 683 262,000
2020/09/02 682 684 679 681 231,700
2020/09/01 687 689 681 686 261,700
2020/08/31 696 703 690 693 323,800
2020/08/28 699 705 682 689 436,900
2020/08/27 695 697 690 693 237,000
2020/08/26 698 699 693 697 197,200
2020/08/25 700 703 693 700 377,400
2020/08/24 696 696 686 687 210,000
2020/08/21 688 692 685 686 284,600
2020/08/20 687 692 680 685 451,500
2020/08/19 688 693 686 690 421,200
2020/08/18 686 695 686 690 454,500
2020/08/17 688 696 683 683 347,300
2020/08/14 698 698 692 692 301,700
2020/08/13 696 706 695 701 392,100
2020/08/12 685 698 683 692 429,200
2020/08/11 663 683 663 681 443,400
2020/08/07 666 670 658 660 461,100
2020/08/06 654 671 654 666 453,100
2020/08/05 642 660 632 654 678,500
2020/08/04 680 698 628 647 1,266,700
2020/08/03 690 690 677 680 233,000
2020/07/31 690 693 670 673 337,800
2020/07/30 702 707 696 696 295,400
2020/07/29 702 705 697 699 361,600
2020/07/28 705 715 703 708 467,600
2020/07/27 691 705 691 705 451,000
2020/07/22 706 712 702 702 308,600
2020/07/21 718 718 698 709 890,500
2020/07/20 725 733 717 729 445,300
2020/07/17 718 722 712 717 388,700
2020/07/16 722 732 718 718 419,900
2020/07/15 719 731 715 722 465,900
2020/07/14 712 718 707 707 420,700
2020/07/13 699 713 699 711 530,100
2020/07/10 698 698 681 681 357,600
2020/07/09 686 700 685 693 439,800
2020/07/08 689 699 688 688 419,600
2020/07/07 701 701 685 693 433,200
2020/07/06 683 705 683 701 490,400
2020/07/03 688 691 674 679 249,100
2020/07/02 678 686 675 682 438,000
2020/07/01 689 689 670 671 400,800
2020/06/30 703 706 692 695 840,300
2020/06/29 672 686 671 683 329,100
2020/06/26 676 686 675 682 462,400
2020/06/25 681 681 666 669 404,000
2020/06/24 700 700 689 690 259,500
2020/06/23 695 708 692 700 379,100
2020/06/22 711 711 690 690 689,000
2020/06/19 701 722 699 718 1,131,100
2020/06/18 683 695 679 693 436,300
2020/06/17 698 700 688 691 429,400
2020/06/16 681 702 680 698 592,200
2020/06/15 684 686 668 668 406,900
2020/06/12 688 693 678 684 749,200
2020/06/11 696 706 694 698 477,300
2020/06/10 721 723 700 704 632,600
2020/06/09 735 744 727 728 598,200
2020/06/08 724 737 724 735 554,800
2020/06/05 709 725 707 724 565,400
2020/06/04 713 719 706 715 583,600
2020/06/03 701 720 701 713 562,100
2020/06/02 702 713 696 698 711,600
2020/06/01 665 696 665 692 630,000
2020/05/29 683 690 661 664 757,300
2020/05/28 674 685 672 683 481,600
2020/05/27 657 671 654 667 670,300
2020/05/26 645 659 643 657 394,000
2020/05/25 637 641 633 637 225,200
2020/05/22 641 647 628 630 285,400
2020/05/21 653 655 638 641 450,100
2020/05/20 647 657 642 653 317,000
2020/05/19 653 656 643 647 332,700
2020/05/18 639 645 630 639 226,000
2020/05/15 638 639 623 629 404,300
2020/05/14 635 642 622 622 341,900
2020/05/13 634 640 629 635 427,500
2020/05/12 652 654 640 640 176,300
2020/05/11 645 654 641 652 351,200
2020/05/08 631 640 627 638 358,900
2020/05/07 617 627 615 623 380,100
2020/05/01 630 633 613 615 432,100
2020/04/30 635 637 623 630 616,900
2020/04/28 621 630 614 625 461,700
2020/04/27 612 618 609 615 800,700
2020/04/24 630 630 603 605 1,231,200
2020/04/23 620 629 616 628 600,400
2020/04/22 611 624 611 618 695,300
2020/04/21 598 623 594 621 600,500
2020/04/20 617 625 605 606 474,400
2020/04/17 619 635 611 618 625,300
2020/04/16 593 608 587 605 619,800
2020/04/15 621 621 602 607 550,600
2020/04/14 630 630 612 621 476,000
2020/04/13 646 649 633 635 457,300
2020/04/10 632 647 623 646 537,600
2020/04/09 628 631 616 626 527,300
2020/04/08 632 642 620 630 607,900
2020/04/07 617 632 605 622 445,100
2020/04/06 572 612 572 607 532,500
2020/04/03 586 597 569 575 432,300
2020/04/02 592 603 576 580 475,100
2020/04/01 620 638 599 602 582,600
2020/03/31 641 654 619 629 750,200
2020/03/30 636 641 602 641 834,700
2020/03/27 640 668 632 668 1,432,800
2020/03/26 622 638 607 627 968,400
2020/03/25 640 648 603 629 1,342,400
2020/03/24 607 627 605 610 1,380,500
2020/03/23 552 598 530 590 2,038,100
2020/03/19 544 557 531 542 1,551,400
2020/03/18 533 556 524 528 1,512,100
2020/03/17 492 540 484 535 1,118,400
2020/03/16 525 543 511 516 796,900
2020/03/13 518 537 502 522 1,657,100
2020/03/12 567 571 551 558 1,230,100
2020/03/11 566 587 566 572 1,018,400
2020/03/10 553 564 534 563 755,800
2020/03/09 576 585 558 563 651,600
2020/03/06 617 620 597 600 837,400
2020/03/05 644 648 628 629 1,057,300
2020/03/04 636 650 629 643 743,600
2020/03/03 668 669 642 643 1,121,600
2020/03/02 638 674 637 668 892,200
2020/02/28 655 658 639 646 812,000
2020/02/27 677 685 669 673 845,100
2020/02/26 670 687 666 686 669,700
2020/02/25 678 691 677 678 789,600
2020/02/21 712 721 712 713 502,000
2020/02/20 712 723 711 712 408,300
2020/02/19 712 719 711 712 395,800
2020/02/18 715 722 710 712 307,700
2020/02/17 728 728 715 722 496,200
2020/02/14 744 744 729 737 734,600
2020/02/13 744 753 736 747 457,800
2020/02/12 750 752 737 738 460,500
2020/02/10 744 755 742 750 284,300
2020/02/07 758 758 750 754 241,300
2020/02/06 740 763 740 758 702,300
2020/02/05 732 735 727 732 343,900
2020/02/04 701 725 700 724 486,100
2020/02/03 700 714 699 709 466,200
2020/01/31 713 720 712 713 349,500
2020/01/30 718 720 706 713 462,500
2020/01/29 714 719 711 718 386,400
2020/01/28 710 720 708 718 441,600
2020/01/27 720 727 719 722 477,100
2020/01/24 733 740 730 732 416,100
2020/01/23 737 742 733 737 371,900
2020/01/22 738 745 731 742 638,200
2020/01/21 733 743 731 741 368,600
2020/01/20 726 737 726 736 288,300
2020/01/17 722 729 720 723 349,400
2020/01/16 716 721 709 719 428,900
2020/01/15 712 714 708 711 303,300
2020/01/14 720 723 711 715 542,400
2020/01/10 720 723 717 720 394,600
2020/01/09 721 725 718 720 352,300
2020/01/08 718 719 704 715 654,300
2020/01/07 719 740 719 738 515,400
2020/01/06 708 720 706 718 542,300

このページの先頭へ